Singular Genomics Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.01	39.38	37.40	39.27	39.27	3.34%	507
Aug 11, 2025	42.75	42.75	37.21	38.00	38.00	-2.31%	1,913
Aug 8, 2025	39.39	39.39	37.11	38.90	38.90	2.72%	4,494
Aug 7, 2025	38.12	39.99	37.20	37.87	37.87	1.34%	3,940
Aug 6, 2025	36.93	38.89	36.93	37.37	37.37	-0.82%	2,522
Aug 5, 2025	38.70	38.70	37.67	37.68	37.68	-2.13%	732
Aug 4, 2025	38.90	39.00	37.64	38.50	38.50	-0.54%	1,891
Aug 1, 2025	39.20	39.60	38.02	38.71	38.71	-1.25%	1,897
Jul 31, 2025	38.21	39.69	38.20	39.20	39.20	1.27%	79
Jul 30, 2025	36.60	40.17	36.60	38.71	38.71	1.04%	4,342
Jul 29, 2025	39.00	39.36	36.77	38.31	38.31	-0.96%	911
Jul 28, 2025	37.55	40.89	37.55	38.68	38.68	-1.65%	5,935
Jul 25, 2025	37.76	39.65	37.32	39.33	39.33	4.13%	11,776
Jul 24, 2025	39.45	39.98	37.29	37.77	37.77	-3.80%	22,096
Jul 23, 2025	39.86	40.80	38.63	39.26	39.26	-0.76%	2,821
Jul 22, 2025	39.90	40.95	38.60	39.56	39.56	-2.27%	1,393
Jul 21, 2025	41.62	41.62	40.01	40.48	40.48	0.40%	598
Jul 18, 2025	40.88	40.89	40.10	40.32	40.32	-0.05%	526
Jul 17, 2025	41.03	41.98	39.16	40.34	40.34	-1.68%	11,165
Jul 16, 2025	40.01	41.98	40.00	41.03	41.03	1.16%	2,224
Jul 15, 2025	42.10	42.10	39.51	40.56	40.56	-1.34%	3,670
Jul 14, 2025	42.25	42.25	40.21	41.11	41.11	-0.77%	5,066
Jul 11, 2025	39.47	41.43	39.46	41.43	41.43	4.99%	6,678
Jul 10, 2025	40.51	40.99	38.45	39.46	39.46	-2.40%	5,700
Jul 9, 2025	41.21	41.99	40.03	40.43	40.43	-1.89%	1,602
Jul 8, 2025	40.32	41.94	40.32	41.21	41.21	-2.69%	2,248
Jul 7, 2025	43.25	43.26	41.00	42.35	42.35	2.79%	14,147
Jul 4, 2025	39.51	41.24	39.51	41.20	41.20	4.28%	967
Jul 3, 2025	38.15	39.51	38.15	39.51	39.51	-1.62%	708
Jul 2, 2025	39.60	42.15	39.60	40.16	40.16	-3.60%	830
Jul 1, 2025	40.51	42.45	39.70	41.66	41.66	2.84%	2,032
Jun 30, 2025	40.51	40.71	40.50	40.51	40.51	-	563
Jun 27, 2025	41.87	41.87	40.10	40.51	40.51	-3.25%	1,304
Jun 26, 2025	41.87	43.59	41.85	41.87	41.87	-	8,214
Jun 25, 2025	42.00	43.74	40.96	41.87	41.87	0.17%	1,663
Jun 24, 2025	43.00	44.46	41.46	41.80	41.80	-4.24%	2,258
Jun 23, 2025	44.67	44.67	42.31	43.65	43.65	-1.80%	1,368
Jun 20, 2025	44.10	45.20	42.50	44.45	44.45	1.28%	1,282
Jun 19, 2025	43.89	45.10	43.89	43.89	43.89	-	4,887
Jun 18, 2025	43.87	45.25	43.11	43.89	43.89	-2.47%	5,075
Jun 17, 2025	42.84	45.20	42.84	45.00	45.00	4.53%	10,976
Jun 16, 2025	42.54	44.20	42.31	43.05	43.05	2.26%	3,480
Jun 13, 2025	42.00	44.15	40.55	42.10	42.10	0.10%	7,992
Jun 12, 2025	41.99	42.14	40.80	42.06	42.06	4.78%	13,971
Jun 11, 2025	40.45	41.00	38.60	40.14	40.14	0.93%	2,628
Jun 10, 2025	39.57	39.98	38.16	39.77	39.77	0.76%	605
Jun 9, 2025	39.75	39.75	38.13	39.47	39.47	-0.75%	666
Jun 6, 2025	39.40	40.30	38.16	39.77	39.77	0.94%	1,719
Jun 5, 2025	39.41	40.14	38.50	39.40	39.40	-0.03%	1,543
Jun 4, 2025	39.00	39.49	38.05	39.41	39.41	0.90%	2,746